あらたの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/04/21 | 4,240 | 4,290 | 4,210 | 4,265 | -35 | -0.8% | 45,500 |
2020/04/20 | 4,285 | 4,350 | 4,265 | 4,300 | -20 | -0.5% | 26,200 |
2020/04/17 | 4,320 | 4,420 | 4,290 | 4,320 | -130 | -2.9% | 56,900 |
2020/04/16 | 4,315 | 4,450 | 4,315 | 4,450 | +115 | +2.7% | 37,400 |
2020/04/15 | 4,430 | 4,435 | 4,300 | 4,335 | -60 | -1.4% | 41,300 |
2020/04/14 | 4,390 | 4,410 | 4,320 | 4,395 | +65 | +1.5% | 24,700 |
2020/04/13 | 4,310 | 4,370 | 4,275 | 4,330 | -70 | -1.6% | 29,500 |
2020/04/10 | 4,240 | 4,425 | 4,185 | 4,400 | +170 | +4% | 35,600 |
2020/04/09 | 4,265 | 4,325 | 4,150 | 4,230 | -90 | -2.1% | 36,400 |
2020/04/08 | 4,320 | 4,360 | 4,205 | 4,320 | -15 | -0.3% | 82,100 |
2020/04/07 | 4,390 | 4,450 | 4,240 | 4,335 | -30 | -0.7% | 67,200 |
2020/04/06 | 4,140 | 4,400 | 4,140 | 4,365 | +210 | +5.1% | 44,600 |
2020/04/03 | 4,120 | 4,240 | 4,100 | 4,155 | ±0 | ±0% | 40,900 |
2020/04/02 | 4,280 | 4,295 | 4,090 | 4,155 | -195 | -4.5% | 78,400 |
2020/04/01 | 4,480 | 4,540 | 4,295 | 4,350 | -275 | -5.9% | 70,400 |
2020/03/31 | 4,750 | 4,855 | 4,570 | 4,625 | -120 | -2.5% | 58,100 |
2020/03/30 | 4,740 | 4,745 | 4,600 | 4,745 | ±0 | ±0% | 118,500 |
2020/03/27 | 4,635 | 4,745 | 4,520 | 4,745 | +250 | +5.6% | 107,100 |
2020/03/26 | 4,470 | 4,540 | 4,350 | 4,495 | +25 | +0.6% | 82,700 |
2020/03/25 | 4,435 | 4,470 | 4,300 | 4,470 | -10 | -0.2% | 91,400 |
2020/03/24 | 4,520 | 4,610 | 4,365 | 4,480 | -20 | -0.4% | 69,100 |
2020/03/23 | 4,510 | 4,580 | 4,210 | 4,500 | -80 | -1.7% | 127,100 |
2020/03/19 | 4,380 | 4,590 | 4,320 | 4,580 | +320 | +7.5% | 100,200 |
2020/03/18 | 4,080 | 4,365 | 4,080 | 4,260 | +185 | +4.5% | 99,800 |
2020/03/17 | 3,505 | 4,110 | 3,425 | 4,075 | +550 | +15.6% | 145,000 |
2020/03/16 | 3,625 | 3,705 | 3,525 | 3,525 | -115 | -3.2% | 79,000 |
2020/03/13 | 3,620 | 3,720 | 3,460 | 3,640 | -120 | -3.2% | 146,300 |
2020/03/12 | 3,745 | 3,795 | 3,660 | 3,760 | -125 | -3.2% | 140,600 |
2020/03/11 | 3,910 | 4,005 | 3,875 | 3,885 | -95 | -2.4% | 66,800 |
2020/03/10 | 3,870 | 4,010 | 3,765 | 3,980 | +40 | +1% | 98,500 |
2020/03/09 | 3,980 | 4,050 | 3,930 | 3,940 | -160 | -3.9% | 80,700 |
2020/03/06 | 4,150 | 4,170 | 4,075 | 4,100 | -130 | -3.1% | 58,300 |
2020/03/05 | 4,175 | 4,260 | 4,175 | 4,230 | +60 | +1.4% | 73,300 |
2020/03/04 | 4,075 | 4,200 | 4,075 | 4,170 | +55 | +1.3% | 69,500 |
2020/03/03 | 4,270 | 4,320 | 4,095 | 4,115 | -115 | -2.7% | 95,900 |
2020/03/02 | 4,075 | 4,255 | 4,065 | 4,230 | +100 | +2.4% | 62,500 |
2020/02/28 | 4,160 | 4,200 | 4,090 | 4,130 | -160 | -3.7% | 91,300 |
2020/02/27 | 4,310 | 4,320 | 4,245 | 4,290 | -85 | -1.9% | 64,100 |
2020/02/26 | 4,245 | 4,380 | 4,235 | 4,375 | +80 | +1.9% | 46,300 |
2020/02/25 | 4,230 | 4,330 | 4,230 | 4,295 | -215 | -4.8% | 52,700 |
2020/02/21 | 4,490 | 4,555 | 4,490 | 4,510 | -35 | -0.8% | 25,100 |
2020/02/20 | 4,510 | 4,575 | 4,510 | 4,545 | +20 | +0.4% | 18,600 |
2020/02/19 | 4,475 | 4,580 | 4,475 | 4,525 | +20 | +0.4% | 22,800 |
2020/02/18 | 4,560 | 4,560 | 4,490 | 4,505 | -50 | -1.1% | 23,700 |
2020/02/17 | 4,605 | 4,605 | 4,530 | 4,555 | -80 | -1.7% | 17,600 |
2020/02/14 | 4,610 | 4,640 | 4,560 | 4,635 | +55 | +1.2% | 27,300 |
2020/02/13 | 4,560 | 4,605 | 4,555 | 4,580 | -25 | -0.5% | 16,700 |
2020/02/12 | 4,700 | 4,720 | 4,605 | 4,605 | -100 | -2.1% | 26,700 |
2020/02/10 | 4,640 | 4,740 | 4,640 | 4,705 | +55 | +1.2% | 36,300 |
2020/02/07 | 4,740 | 4,795 | 4,645 | 4,650 | -20 | -0.4% | 78,500 |
1101~
1150
件表示中 / 5527件
類似銘柄と比較する
現在ご覧いただいている「あらた」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
あらた | 356,000円 | +2.6% | +8.2% | 2.87% | 10.81倍 | 1.08倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。PB品開発も手がける |
TOKAI HD | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63倍 | 1.38倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
イエローハット | 257,600円 | +2.3% | +2.7% | 2.72% | 11.34倍 | 1.03倍 |
|
カー用品販売2位。居抜き物件中心の出店戦略が特徴。FC向け卸売りと自社直営店の2本柱 |
山 善 | 134,200円 | +4.6% | +15.0% | 3.80% | 15.09倍 | 0.87倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
三愛オブリ | 187,600円 | -1.5% | -26.7% | 5.33% | 12.51倍 | 1.01倍 |
|
石油・LPガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム